Svam Software Limited (BOM:523722)
India · Delayed Price · Currency is INR 7.48
+0.35 (4.91%)
At close: Sep 30, 2025
Svam Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.95% | 12,490 |
| Sep 30, 2025 | 7.05 | 7.48 | 6.78 | 7.48 | 7.48 | 4.91% | 9,750 |
| Sep 29, 2025 | 7.15 | 7.35 | 7.13 | 7.13 | 7.13 | -4.93% | 9,165 |
| Sep 26, 2025 | 7.92 | 7.92 | 7.50 | 7.50 | 7.50 | -4.94% | 8,307 |
| Sep 25, 2025 | 8.10 | 8.49 | 7.76 | 7.89 | 7.89 | -3.31% | 9,853 |
| Sep 24, 2025 | 7.94 | 8.20 | 7.54 | 8.16 | 8.16 | 2.90% | 12,672 |
| Sep 23, 2025 | 7.89 | 8.28 | 7.89 | 7.93 | 7.93 | 0.51% | 6,054 |
| Sep 22, 2025 | 8.12 | 8.49 | 7.77 | 7.89 | 7.89 | -3.07% | 5,883 |
| Sep 19, 2025 | 8.41 | 8.41 | 8.11 | 8.14 | 8.14 | -4.12% | 16,310 |
| Sep 18, 2025 | 9.16 | 9.16 | 8.39 | 8.49 | 8.49 | -2.75% | 18,111 |
| Sep 17, 2025 | 8.54 | 8.78 | 8.03 | 8.73 | 8.73 | 4.30% | 11,802 |
| Sep 16, 2025 | 8.98 | 8.98 | 8.20 | 8.37 | 8.37 | -2.33% | 9,476 |
| Sep 15, 2025 | 8.44 | 8.65 | 8.28 | 8.57 | 8.57 | 3.63% | 5,657 |
| Sep 12, 2025 | 8.43 | 8.80 | 8.20 | 8.27 | 8.27 | -3.39% | 13,405 |
| Sep 11, 2025 | 8.43 | 9.15 | 8.43 | 8.56 | 8.56 | -3.17% | 10,602 |
| Sep 10, 2025 | 9.15 | 9.15 | 8.50 | 8.84 | 8.84 | 0.91% | 6,196 |
| Sep 9, 2025 | 9.60 | 9.60 | 8.73 | 8.76 | 8.76 | -4.58% | 5,348 |
| Sep 8, 2025 | 9.46 | 9.46 | 9.17 | 9.18 | 9.18 | -4.87% | 4,718 |
| Sep 5, 2025 | 9.02 | 9.66 | 9.02 | 9.65 | 9.65 | 4.89% | 12,905 |
| Sep 4, 2025 | 9.26 | 9.88 | 9.11 | 9.20 | 9.20 | -2.23% | 10,511 |
| Sep 3, 2025 | 9.41 | 9.45 | 8.57 | 9.41 | 9.41 | 4.32% | 15,375 |
| Sep 2, 2025 | 9.80 | 9.80 | 8.93 | 9.02 | 9.02 | -4.04% | 22,658 |
| Sep 1, 2025 | 9.10 | 9.50 | 8.90 | 9.40 | 9.40 | 3.30% | 10,716 |
| Aug 29, 2025 | 9.21 | 9.50 | 9.10 | 9.10 | 9.10 | -0.87% | 9,598 |
| Aug 28, 2025 | 9.53 | 10.00 | 9.12 | 9.18 | 9.18 | -3.67% | 21,551 |
| Aug 26, 2025 | 10.33 | 10.33 | 9.35 | 9.53 | 9.53 | -3.15% | 22,335 |
| Aug 25, 2025 | 9.85 | 9.85 | 9.40 | 9.84 | 9.84 | 4.79% | 20,115 |
| Aug 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.95% | 17,784 |
| Aug 21, 2025 | 9.15 | 9.21 | 9.15 | 9.21 | 9.21 | 1.99% | 21,373 |
| Aug 20, 2025 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | 1.92% | 11,832 |
| Aug 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.96% | 3,802 |
| Aug 18, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.00% | 10,295 |
| Aug 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.91% | 6,519 |
| Aug 13, 2025 | 8.23 | 8.36 | 8.23 | 8.36 | 8.36 | 1.70% | 12,319 |
| Aug 12, 2025 | 8.07 | 8.22 | 8.07 | 8.22 | 8.22 | 1.99% | 6,735 |
| Aug 11, 2025 | 8.06 | 8.06 | 7.91 | 8.06 | 8.06 | 1.90% | 2,696 |
| Aug 8, 2025 | 7.91 | 7.91 | 7.88 | 7.91 | 7.91 | 1.93% | 7,038 |
| Aug 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.97% | 16,666 |
| Aug 6, 2025 | 7.60 | 7.70 | 7.60 | 7.61 | 7.61 | 0.79% | 12,972 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 5,087 |
| Aug 4, 2025 | 7.73 | 7.73 | 7.55 | 7.55 | 7.55 | -1.95% | 1,682 |
| Aug 1, 2025 | 7.77 | 7.77 | 7.65 | 7.70 | 7.70 | 0.92% | 7,655 |
| Jul 31, 2025 | 7.52 | 7.63 | 7.50 | 7.63 | 7.63 | 1.46% | 7,928 |
| Jul 30, 2025 | 7.64 | 7.64 | 7.52 | 7.52 | 7.52 | -1.96% | 514 |
| Jul 29, 2025 | 7.89 | 7.97 | 7.67 | 7.67 | 7.67 | -1.92% | 1,665 |
| Jul 28, 2025 | 7.64 | 7.82 | 7.60 | 7.82 | 7.82 | 1.96% | 14,348 |
| Jul 25, 2025 | 7.82 | 7.82 | 7.67 | 7.67 | 7.67 | -1.92% | 4,241 |
| Jul 24, 2025 | 7.82 | 7.99 | 7.82 | 7.82 | 7.82 | -0.26% | 8,235 |
| Jul 23, 2025 | 7.96 | 7.96 | 7.84 | 7.84 | 7.84 | -2.00% | 1,398 |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | 5,067 |